Elmos Semiconductor SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	161.00	161.00	150.60	150.60	150.60	16,351
2026-07-24	160.00	163.80	158.80	159.20	159.20	18,887
2026-07-23	157.00	161.20	153.00	161.00	161.00	31,198
2026-07-22	158.60	161.20	157.40	161.20	161.20	16,449
2026-07-21	153.00	160.40	153.00	160.40	160.40	23,230
2026-07-20	157.40	157.80	152.00	152.00	152.00	23,042
2026-07-17	157.40	157.60	151.80	157.20	157.20	53,894
2026-07-16	157.00	160.80	155.40	160.60	160.60	28,488
2026-07-15	163.00	163.80	157.20	158.00	158.00	29,341
2026-07-14	161.80	165.20	159.00	161.60	161.60	20,034
2026-07-13	166.60	168.80	162.80	163.60	163.60	26,311
2026-07-10	166.60	170.00	165.00	170.00	170.00	26,442
2026-07-09	166.20	170.80	164.00	168.40	168.40	20,490
2026-07-08	161.00	162.40	156.00	159.60	159.60	28,602
2026-07-07	169.00	169.60	160.20	160.40	160.40	42,176
2026-07-06	172.80	173.80	167.60	172.40	172.40	24,293
2026-07-03	175.80	179.00	174.60	174.60	174.60	20,259
2026-07-02	176.20	186.40	174.00	174.20	174.20	32,289
2026-07-01	180.00	183.00	176.80	180.40	180.40	41,000
2026-06-30	183.80	183.80	178.60	180.40	180.40	17,204
2026-06-29	178.00	182.60	172.40	175.80	175.80	21,818
2026-06-26	175.40	178.40	174.40	177.00	177.00	28,194
2026-06-25	184.00	184.20	173.60	177.80	177.80	40,850
2026-06-24	182.00	185.80	176.60	179.20	179.20	38,928
2026-06-23	183.40	185.20	177.80	183.20	183.20	32,017
2026-06-22	183.00	190.20	182.80	188.60	188.60	25,900
2026-06-19	177.00	182.40	177.00	181.80	181.80	260,097
2026-06-18	176.40	178.20	173.80	178.00	178.00	36,439
2026-06-17	171.80	172.60	168.40	172.60	172.60	25,740
2026-06-16	175.80	177.80	169.60	171.20	171.20	25,563
2026-06-15	178.80	178.80	173.00	175.20	175.20	33,008
2026-06-12	169.40	174.60	166.40	174.60	174.60	28,182
2026-06-11	160.00	168.00	160.00	168.00	168.00	29,868
2026-06-10	166.40	168.40	159.60	159.60	159.60	39,740
2026-06-09	177.80	179.00	169.20	169.20	169.20	29,545
2026-06-08	171.60	178.20	170.20	177.60	177.60	19,451
2026-06-05	176.20	180.00	175.40	177.60	177.60	36,802
2026-06-04	187.40	187.40	177.20	182.00	182.00	21,555
2026-06-03	186.80	189.60	182.40	186.60	186.60	30,479
2026-06-02	176.80	189.40	175.60	189.40	189.40	38,485
2026-06-01	180.00	183.00	173.80	174.60	174.60	41,646
2026-05-29	181.80	183.40	176.60	180.80	180.80	85,230
2026-05-28	181.80	185.40	178.00	180.40	180.40	41,886
2026-05-27	184.60	186.00	180.20	184.00	182.50	31,356
2026-05-26	188.00	188.40	184.40	185.20	183.69	28,483
2026-05-25	192.20	192.20	188.00	189.00	187.46	15,771
2026-05-22	186.60	189.40	184.00	188.40	186.86	45,627
2026-05-21	184.00	184.40	180.00	181.60	180.12	33,198
2026-05-20	174.20	184.00	174.20	184.00	182.50	28,287
2026-05-19	175.00	177.40	171.40	174.80	173.38	43,916
2026-05-18	175.20	181.40	175.00	177.20	175.76	45,856
2026-05-15	175.00	180.00	173.60	176.00	174.57	100,667
2026-05-14	177.40	179.80	174.60	179.80	178.33	119,917
2026-05-13	174.00	178.20	172.20	176.00	174.57	73,745
2026-05-12	176.00	182.80	169.20	170.00	168.61	132,024
2026-05-11	205.00	205.50	192.60	192.60	191.03	53,430
2026-05-08	195.80	206.00	194.60	206.00	204.32	47,431
2026-05-07	188.00	194.80	187.00	194.80	193.21	55,667
2026-05-06	192.80	194.40	185.60	186.00	184.48	54,775
2026-05-05	176.60	198.00	175.00	190.80	189.24	72,955

← NewerPage 2 of 5 · 253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-28	1.5000 EUR
2025-05-16	1.0000 EUR
2024-05-16	0.8500 EUR
2023-05-11	0.7500 EUR
2022-05-12	0.6500 EUR
2021-05-21	0.5200 EUR
2020-05-25	0.5200 EUR
2020-05-14	0.5200 EUR
2019-05-16	0.5200 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.